| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.16 | 6.31 | 6.12 | 6.29 | 6.29 | +0.12 (+1.94%) | 2,247,850 |
| 13 Oct 2021 | CNY | 6.15 | 6.21 | 6.08 | 6.17 | 6.17 | +0.01 (+0.16%) | 2,243,100 |
| 12 Oct 2021 | CNY | 6.27 | 6.33 | 6.08 | 6.16 | 6.16 | -0.09 (-1.44%) | 2,940,750 |
| 11 Oct 2021 | CNY | 6.32 | 6.42 | 6.21 | 6.25 | 6.25 | -0.07 (-1.11%) | 2,677,450 |
| 8 Oct 2021 | CNY | 6.2 | 6.37 | 6 | 6.32 | 6.32 | +0.18 (+2.93%) | 3,605,490 |
| 30 Sep 2021 | CNY | 6.01 | 6.17 | 6.01 | 6.14 | 6.14 | +0.13 (+2.16%) | 2,645,740 |
| 29 Sep 2021 | CNY | 6.22 | 6.22 | 5.97 | 6.01 | 6.01 | -0.15 (-2.44%) | 3,864,050 |
| 28 Sep 2021 | CNY | 6.22 | 6.22 | 6.11 | 6.16 | 6.16 | +0.03 (+0.49%) | 3,055,299 |
| 27 Sep 2021 | CNY | 6.56 | 6.61 | 6.12 | 6.13 | 6.13 | -0.43 (-6.55%) | 6,854,100 |
| 24 Sep 2021 | CNY | 6.85 | 6.85 | 6.55 | 6.56 | 6.56 | -0.24 (-3.53%) | 4,582,250 |
| 23 Sep 2021 | CNY | 6.65 | 6.91 | 6.63 | 6.8 | 6.8 | +0.17 (+2.56%) | 6,226,200 |
| 22 Sep 2021 | CNY | 6.5 | 6.65 | 6.45 | 6.63 | 6.63 | +0.07 (+1.07%) | 2,719,400 |
| 17 Sep 2021 | CNY | 6.63 | 6.66 | 6.4 | 6.56 | 6.56 | -0.06 (-0.91%) | 4,732,500 |
| 16 Sep 2021 | CNY | 6.84 | 6.84 | 6.6 | 6.62 | 6.62 | -0.15 (-2.22%) | 4,137,700 |
| 15 Sep 2021 | CNY | 6.55 | 6.85 | 6.5 | 6.77 | 6.77 | +0.19 (+2.89%) | 6,265,950 |
| 14 Sep 2021 | CNY | 6.79 | 6.79 | 6.56 | 6.58 | 6.58 | -0.17 (-2.52%) | 4,642,500 |
| 13 Sep 2021 | CNY | 6.63 | 6.78 | 6.56 | 6.75 | 6.75 | +0.11 (+1.66%) | 4,815,939 |
| 10 Sep 2021 | CNY | 6.84 | 6.89 | 6.63 | 6.64 | 6.64 | -0.23 (-3.35%) | 7,839,939 |
| 9 Sep 2021 | CNY | 7 | 7.05 | 6.82 | 6.87 | 6.87 | -0.19 (-2.69%) | 6,059,400 |
| 8 Sep 2021 | CNY | 6.88 | 7.08 | 6.78 | 7.06 | 7.06 | +0.2 (+2.92%) | 8,889,400 |
| 7 Sep 2021 | CNY | 6.88 | 6.94 | 6.75 | 6.86 | 6.86 | +0.02 (+0.29%) | 7,241,700 |
| 6 Sep 2021 | CNY | 7.05 | 7.13 | 6.79 | 6.84 | 6.84 | -0.2 (-2.84%) | 8,493,850 |
| 3 Sep 2021 | CNY | 6.93 | 7.15 | 6.93 | 7.04 | 7.04 | +0.11 (+1.59%) | 7,164,250 |
| 2 Sep 2021 | CNY | 6.8 | 7 | 6.79 | 6.93 | 6.93 | +0.01 (+0.14%) | 6,255,661 |
| 1 Sep 2021 | CNY | 7.22 | 7.23 | 6.84 | 6.92 | 6.92 | -0.32 (-4.42%) | 9,706,950 |
| 31 Aug 2021 | CNY | 7.05 | 7.28 | 6.97 | 7.24 | 7.24 | +0.18 (+2.55%) | 11,751,765 |
| 30 Aug 2021 | CNY | 7.03 | 7.2 | 6.96 | 7.06 | 7.06 | +0.08 (+1.15%) | 9,750,937 |
| 27 Aug 2021 | CNY | 7 | 7.07 | 6.89 | 6.98 | 6.98 | -0.07 (-0.99%) | 6,271,850 |
| 26 Aug 2021 | CNY | 6.82 | 7.23 | 6.82 | 7.05 | 7.05 | +0.21 (+3.07%) | 12,393,900 |
| 25 Aug 2021 | CNY | 6.77 | 6.86 | 6.68 | 6.84 | 6.84 | +0.1 (+1.48%) | 6,339,783 |
